泛微网络 sh.603039
39.49
+2.84%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 54.99 | 55.18 | 53.64 | 55.00 | +0.22% | 0.81 | 0.57% |
| 2025-10-22 | 55.68 | 55.68 | 54.80 | 54.88 | -1.58% | 0.71 | 0.50% |
| 2025-10-21 | 55.35 | 56.18 | 55.33 | 55.76 | +0.79% | 0.96 | 0.66% |
| 2025-10-20 | 56.43 | 56.87 | 55.10 | 55.32 | -1.12% | 1.49 | 1.03% |
| 2025-10-17 | 57.43 | 57.81 | 55.81 | 55.95 | -2.83% | 1.59 | 1.08% |
| 2025-10-16 | 58.16 | 58.33 | 56.68 | 57.58 | -1.79% | 2.12 | 1.42% |
| 2025-10-15 | 58.33 | 60.05 | 57.13 | 58.63 | +0.51% | 3.52 | 2.29% |
| 2025-10-14 | 57.60 | 59.33 | 56.58 | 58.33 | +1.25% | 3.37 | 2.24% |
| 2025-10-13 | 55.05 | 60.58 | 55.05 | 57.61 | +0.79% | 3.56 | 2.32% |
| 2025-10-10 | 58.40 | 58.40 | 56.94 | 57.16 | -3.10% | 2.03 | 1.35% |
| 2025-10-09 | 57.34 | 59.67 | 56.32 | 58.99 | +3.16% | 2.75 | 1.81% |
| 2025-09-30 | 56.47 | 58.21 | 56.24 | 57.18 | +2.47% | 1.94 | 1.29% |
| 2025-09-29 | 55.04 | 56.35 | 54.94 | 55.80 | +0.13% | 1.13 | 0.78% |
| 2025-09-26 | 57.46 | 57.83 | 55.65 | 55.73 | -4.09% | 1.90 | 1.29% |
| 2025-09-25 | 56.47 | 60.02 | 56.34 | 58.11 | +2.59% | 3.12 | 2.04% |
| 2025-09-24 | 55.43 | 56.83 | 55.23 | 56.64 | +1.27% | 1.45 | 0.99% |
| 2025-09-23 | 56.18 | 57.36 | 54.95 | 55.93 | -0.41% | 1.38 | 0.95% |
| 2025-09-22 | 56.48 | 56.63 | 55.33 | 56.16 | -0.44% | 1.32 | 0.90% |
| 2025-09-19 | 57.14 | 57.33 | 56.35 | 56.41 | -2.01% | 1.47 | 0.99% |
| 2025-09-18 | 57.24 | 58.55 | 56.11 | 57.57 | +0.07% | 2.34 | 1.56% |